Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	26.60	26.73	26.28	26.62	3,834,643	-0.01(-0.05%)
Jul 29, 2010	27.08	27.24	26.41	26.64	8,908	-0.27(-0.99%)
Jul 28, 2010	26.90	27.21	26.80	26.90	368	-0.17(-0.63%)
Jul 27, 2010	27.07	27.61	26.62	27.07	47,982	-0.21(-0.77%)
Jul 26, 2010	27.05	27.33	26.88	27.28	4,745,249	+0.18(+0.68%)
Jul 23, 2010	27.21	27.21	26.43	27.10	8,617,576	+0.12(+0.43%)
Jul 22, 2010	27.20	27.66	26.73	26.99	18,653	+0.38(+1.43%)
Jul 21, 2010	27.30	27.48	26.39	26.60	6,718,765	-0.48(-1.78%)
Jul 20, 2010	27.09	27.15	25.82	27.09	5,950,126	+0.93(+3.56%)
Jul 19, 2010	26.09	26.33	25.91	26.16	3,789,505	+0.24(+0.95%)
Jul 16, 2010	25.91	26.51	25.86	25.91	5,692,111	-0.52(-1.98%)
Jul 15, 2010	26.89	26.89	26.26	26.43	4,858,594	-0.37(-1.37%)
Jul 14, 2010	26.82	26.97	26.28	26.80	33,778	+0.13(+0.48%)
Jul 13, 2010	26.69	26.84	26.47	26.67	11,098	+0.37(+1.40%)
Jul 12, 2010	26.90	26.90	26.13	26.31	5,340,492	-0.64(-2.37%)
Jul 09, 2010	26.94	27.16	26.54	26.94	3,959,336	+0.34(+1.28%)
Jul 08, 2010	26.83	26.84	26.14	26.60	16,141	+0.03(+0.10%)
Jul 07, 2010	25.36	26.58	25.26	26.58	7,896,573	+1.16(+4.55%)
Jul 06, 2010	25.78	26.07	25.14	25.42	80,296	+0.03(+0.13%)
Jul 02, 2010	25.39	25.90	25.38	25.39	5,511,288	-0.30(-1.17%)
Jul 01, 2010	25.69	26.47	25.41	25.69	147	-0.35(-1.36%)
Jun 30, 2010	26.14	26.68	25.97	26.04	4,020	-0.14(-0.52%)
Jun 29, 2010	26.87	26.94	26.04	26.18	100,852	-1.58(-5.69%)
Jun 25, 2010	27.75	27.86	27.00	27.75	8,509,104	+0.42(+1.53%)
Jun 24, 2010	27.88	28.04	27.28	27.34	7,375,848	-0.80(-2.83%)
Jun 23, 2010	27.70	28.29	27.54	28.13	6,814,105	+0.43(+1.56%)
Jun 22, 2010	28.15	28.36	27.64	27.70	18,896	-0.86(-3.00%)
Jun 21, 2010	28.52	28.95	27.97	28.56	8,388,372	+0.58(+2.07%)
Jun 18, 2010	27.98	28.31	27.80	27.98	7,707,392	-0.13(-0.48%)
Jun 17, 2010	28.50	28.50	27.65	28.11	148	-0.32(-1.14%)
Jun 16, 2010	28.44	28.57	28.26	28.44	6,069,137	-0.32(-1.13%)
Jun 15, 2010	28.55	28.81	27.84	28.76	3,409	+0.15(+0.52%)
Jun 14, 2010	29.02	29.18	28.55	28.61	5,587,323	-0.13(-0.47%)
Jun 11, 2010	28.32	28.85	28.32	28.75	5,243,278	+0.13(+0.47%)
Jun 10, 2010	28.25	28.65	28.11	28.61	5,068	+0.90(+3.26%)
Jun 09, 2010	27.84	28.28	27.56	27.71	9,530,097	+0.09(+0.34%)
Jun 08, 2010	27.09	27.68	26.86	27.61	24,730	+0.56(+2.07%)
Jun 07, 2010	27.69	27.79	27.05	27.05	6,712,115	-0.55(-1.98%)
Jun 04, 2010	27.60	28.38	27.42	27.60	8,346,183	-1.09(-3.78%)
Jun 03, 2010	29.07	29.13	28.20	28.68	5,838,659	-0.15(-0.51%)
Jun 02, 2010	28.06	28.88	28.04	28.83	22,258	+0.90(+3.21%)
Jun 01, 2010	28.70	28.99	27.94	27.94	963	-1.09(-3.76%)
May 28, 2010	29.03	29.48	28.74	29.03	5,659,484	-0.54(-1.82%)
May 27, 2010	29.53	29.60	28.98	29.57	8,010,547	+0.94(+3.30%)
May 26, 2010	29.14	29.67	28.54	28.62	9,843,620	-0.30(-1.05%)
May 25, 2010	27.52	28.99	27.35	28.93	20,778	+0.44(+1.54%)
May 24, 2010	28.83	29.31	28.49	28.49	6,624,610	-0.47(-1.63%)
May 21, 2010	28.21	29.21	28.13	28.96	14,170,976	+0.16(+0.56%)
May 20, 2010	28.64	29.60	28.51	28.80	889	-1.25(-4.15%)
May 19, 2010	29.72	30.43	29.50	30.05	9,566,480	+0.03(+0.11%)
May 18, 2010	31.04	31.32	29.92	30.01	17,640	-0.69(-2.24%)
May 17, 2010	30.99	31.04	30.05	30.70	9,140,538	-0.24(-0.78%)
May 14, 2010	30.94	31.07	30.33	30.94	8,560,110	-0.30(-0.95%)
May 13, 2010	31.67	32.02	31.15	31.24	7,225,106	-0.30(-0.94%)
May 12, 2010	31.25	31.60	30.98	31.54	5,837,679	+0.53(+1.70%)
May 11, 2010	31.44	31.52	30.95	31.01	15,469	-0.39(-1.25%)
May 10, 2010	31.19	31.41	31.04	31.40	7,977,919	+1.13(+3.72%)
May 07, 2010	29.99	30.86	29.02	30.28	12,417,433	-0.07(-0.22%)
May 06, 2010	30.18	31.48	28.75	30.34	3,410	-0.16(-0.53%)
May 05, 2010	30.94	31.70	30.13	30.51	11,649,405	+0.06(+0.18%)
May 04, 2010	30.51	30.75	30.12	30.45	1,727	-0.52(-1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.